Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 2.450
-0.030 (-1.21%)
At close: Nov 28, 2025
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | - |
| Nov 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.21% | - |
| Nov 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Nov 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.10% | - |
| Nov 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.09% | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | - |
| Nov 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | - |
| Nov 19, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.14% | - |
| Nov 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% | - |
| Nov 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.10% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Nov 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.29% | - |
| Nov 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Nov 10, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | - |
| Nov 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Nov 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.86% | - |
| Nov 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% | - |
| Nov 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.99% | - |
| Oct 31, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.95% | - |
| Oct 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.66% | - |
| Oct 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.87% | - |
| Oct 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.28% | - |
| Oct 27, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.38% | - |
| Oct 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.57 | -0.37% | - |
| Oct 23, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.58 | - | - |
| Oct 22, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.58 | - | - |
| Oct 21, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.58 | -0.37% | - |
| Oct 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.59 | -1.83% | - |
| Oct 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.64 | 1.11% | - |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | 1.12% | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.58 | -0.37% | - |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.59 | 1.13% | - |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.56 | 0.38% | - |
| Oct 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | -1.49% | - |
| Oct 9, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.59 | 1.52% | - |
| Oct 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | 1.54% | - |
| Oct 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.51 | -0.38% | - |
| Oct 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.52 | -0.38% | - |
| Oct 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.53 | -1.13% | - |
| Oct 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.56 | 0.38% | - |
| Oct 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | -2.58% | - |
| Sep 30, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.62 | 0.37% | - |
| Sep 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | - | - |
| Sep 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | 1.12% | - |
| Sep 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.58 | -0.74% | - |
| Sep 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.60 | 1.13% | - |
| Sep 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.57 | -1.85% | - |